Italia markets closed

Charles River Laboratories International, Inc. (CRL)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
226,78-0,77 (-0,34%)
Alla chiusura: 04:00PM EDT
227,00 +0,22 (+0,10%)
Dopo ore: 07:48PM EDT
Periodo di tempo:
21 apr 2023 - 21 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
19 apr 2024227,14230,34225,65226,78226,78409.100
18 apr 2024228,02233,72223,49227,55227,55710.200
17 apr 2024234,40234,40229,85230,09230,09499.800
16 apr 2024235,92235,92231,40232,34232,34336.000
15 apr 2024244,32244,41234,17235,93235,93462.300
12 apr 2024244,07246,57239,66241,34241,34389.700
11 apr 2024249,30250,72246,24246,42246,42320.900
10 apr 2024250,17251,31246,38247,49247,49486.700
09 apr 2024257,28258,56256,04257,15257,15328.400
08 apr 2024253,94257,52253,01254,92254,92442.600
05 apr 2024251,28256,13249,36253,10253,10529.900
04 apr 2024261,95264,71250,13250,66250,66687.300
03 apr 2024261,10261,55258,17259,31259,31606.400
02 apr 2024267,24267,83258,88261,82261,82553.600
01 apr 2024271,12273,32267,83268,73268,73337.500
28 mar 2024269,59272,19267,23270,95270,95497.500
27 mar 2024268,79269,95266,06269,37269,37288.900
26 mar 2024265,64267,29263,35265,44265,44314.800
25 mar 2024273,57273,57265,16265,61265,61381.000
22 mar 2024273,69274,77268,23272,57272,57377.600
21 mar 2024270,00274,62269,96273,43273,43440.900
20 mar 2024266,33269,00262,62268,17268,17379.800
19 mar 2024261,37266,61261,37266,51266,51551.700
18 mar 2024260,91266,00258,88262,13262,13379.800
15 mar 2024255,60261,58255,04258,97258,97835.200
14 mar 2024261,18264,86256,83260,50260,50404.600
13 mar 2024265,17267,20259,36261,18261,18577.600
12 mar 2024262,79268,21261,17264,12264,12503.400
11 mar 2024266,98267,60262,25263,09263,09474.500
08 mar 2024271,31275,00265,41266,97266,97532.300
07 mar 2024266,80271,54264,52270,27270,27368.400
06 mar 2024262,97269,10262,97263,44263,44522.500
05 mar 2024256,27262,12256,11261,27261,27499.900
04 mar 2024262,72264,81258,79258,92258,92400.300
01 mar 2024254,19265,80250,73264,38264,38834.600
29 feb 2024257,77259,69252,90254,19254,19647.200
28 feb 2024252,19260,04251,73256,73256,73745.200
27 feb 2024250,55253,60249,04252,95252,95483.200
26 feb 2024246,17250,98245,55249,56249,56573.100
23 feb 2024247,83250,19247,02247,71247,71364.800
22 feb 2024242,12251,99242,12246,90246,90897.900
21 feb 2024236,43241,28235,28241,10241,10378.900
20 feb 2024242,86243,94235,75238,94238,94788.800
16 feb 2024244,21248,67243,13244,96244,96593.500
15 feb 2024242,08245,97236,39245,40245,401.035.100
14 feb 2024226,85245,41225,00245,12245,121.655.200
13 feb 2024220,85224,87216,50220,24220,24910.900
12 feb 2024221,35227,67220,03225,78225,78663.700
09 feb 2024219,00224,61217,13222,22222,22527.700
08 feb 2024216,54220,59216,44218,77218,77474.100
07 feb 2024220,81220,81217,89218,58218,58300.400
06 feb 2024217,58221,18217,36220,50220,50324.900
05 feb 2024216,77219,82215,40217,59217,59311.200
02 feb 2024217,23219,63215,06218,17218,17426.000
01 feb 2024216,21220,33212,52219,54219,54390.900
31 gen 2024224,22224,22215,76216,28216,28706.100
30 gen 2024224,11228,52223,60223,96223,96506.200
29 gen 2024219,40225,16218,43224,56224,56571.600
26 gen 2024216,35224,03216,35220,28220,28924.500
25 gen 2024215,72216,80211,23213,03213,03244.100
24 gen 2024216,05216,05211,26213,11213,11312.900
23 gen 2024216,98216,98211,48214,05214,05392.000
22 gen 2024212,78216,54212,27215,82215,82501.700
19 gen 2024206,62212,26205,02212,03212,031.047.500
18 gen 2024203,32206,40201,27206,11206,11342.200
17 gen 2024204,35206,97201,01203,52203,52489.000
16 gen 2024208,15208,51205,01206,43206,43653.200
12 gen 2024214,82216,23211,35211,49211,49351.300
11 gen 2024214,07215,58209,87213,46213,46676.500
10 gen 2024215,34215,34205,07213,14213,141.096.300
09 gen 2024224,84230,08209,02215,19215,19992.800
08 gen 2024223,69227,47220,18226,93226,93870.300
05 gen 2024221,08226,69221,08223,89223,89309.200
04 gen 2024222,80224,97222,24223,35223,35475.900
03 gen 2024230,82231,30221,85224,02224,02532.800
02 gen 2024234,56237,21232,83234,25234,25550.600
29 dic 2023237,11238,49235,26236,40236,40226.500
28 dic 2023239,16239,84238,04238,78238,78329.400
27 dic 2023238,45239,76237,11238,84238,84268.700
26 dic 2023236,75239,64235,10238,17238,17270.200
22 dic 2023237,20238,48234,66236,23236,23263.100
21 dic 2023234,46236,00232,33235,72235,72369.200
20 dic 2023236,80239,20231,31231,62231,62436.000
19 dic 2023230,15236,00229,14235,65235,65510.500
18 dic 2023232,74233,81227,22228,09228,09561.200
15 dic 2023229,30230,97226,14230,81230,81926.100
14 dic 2023221,50231,79220,09229,26229,261.071.500
13 dic 2023210,88218,46208,88217,98217,98400.600
12 dic 2023207,17210,96204,66210,73210,73582.900
11 dic 2023205,00208,28204,74206,50206,50458.100
08 dic 2023202,39204,95201,49204,46204,46507.700
07 dic 2023200,30203,60200,08202,77202,77433.800
06 dic 2023200,51202,76199,55200,68200,68298.100
05 dic 2023199,28199,28196,00198,34198,34330.100
04 dic 2023199,98202,69199,57200,61200,61400.100
01 dic 2023196,37201,82195,76201,68201,68321.200
30 nov 2023197,41199,05194,67197,08197,08409.000
29 nov 2023197,27198,31195,95197,10197,10468.800
28 nov 2023194,19197,17191,80195,22195,22413.400
27 nov 2023196,06197,87194,34194,70194,70414.500
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...